Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.00	22.82	22.00	22.50	824,400	+0.55(+2.51%)
May 27, 2004	22.05	22.21	21.85	21.95	808,600	-0.10(-0.45%)
May 26, 2004	21.75	22.30	21.75	22.05	1,389,400	+0.21(+0.96%)
May 25, 2004	21.70	21.92	21.41	21.84	931,200	+0.19(+0.88%)
May 24, 2004	21.72	22.05	21.65	21.65	927,400	-0.13(-0.60%)
May 21, 2004	21.87	22.15	21.42	21.78	822,200	-0.10(-0.46%)
May 20, 2004	22.25	22.49	21.47	21.88	1,725,300	+0.23(+1.06%)
May 19, 2004	21.88	22.00	21.60	21.65	697,800	-0.03(-0.14%)
May 18, 2004	21.66	21.85	21.56	21.68	658,400	+0.04(+0.18%)
May 17, 2004	21.92	21.98	21.51	21.64	675,000	-0.36(-1.64%)
May 14, 2004	21.60	22.26	21.60	22.00	924,500	+0.33(+1.52%)
May 13, 2004	21.80	21.86	21.40	21.67	1,198,200	-0.18(-0.82%)
May 12, 2004	22.13	22.15	21.54	21.85	980,000	-0.43(-1.93%)
May 11, 2004	22.25	22.60	22.12	22.28	1,092,100	+0.33(+1.50%)
May 10, 2004	21.92	22.20	21.83	21.95	914,300	-0.01(-0.05%)
May 07, 2004	22.05	22.30	21.92	21.96	1,053,600	-0.17(-0.77%)
May 06, 2004	22.46	22.49	21.96	22.13	1,357,100	-0.53(-2.34%)
May 05, 2004	22.41	22.90	22.18	22.66	618,600	+0.17(+0.76%)
May 04, 2004	22.47	22.57	22.24	22.49	879,300	-0.06(-0.27%)
May 03, 2004	22.64	22.94	22.28	22.55	1,232,200	-0.11(-0.49%)
Apr 30, 2004	22.78	22.93	22.51	22.66	808,200	-0.13(-0.57%)
Apr 29, 2004	22.90	23.08	22.68	22.79	1,881,700	-0.26(-1.13%)
Apr 28, 2004	22.97	23.28	22.89	23.05	946,400	-0.04(-0.17%)
Apr 27, 2004	23.19	23.69	23.09	23.09	1,086,800	-0.09(-0.39%)
Apr 26, 2004	23.92	23.92	22.84	23.18	1,834,300	-0.73(-3.05%)
Apr 23, 2004	23.90	23.98	23.75	23.91	1,096,700	+0.06(+0.25%)
Apr 22, 2004	23.29	23.99	23.00	23.85	958,200	+0.56(+2.40%)
Apr 21, 2004	23.35	23.46	22.85	23.29	1,029,000	-0.23(-0.98%)
Apr 20, 2004	23.79	23.94	23.48	23.52	983,400	-0.27(-1.13%)
Apr 19, 2004	23.75	23.79	23.26	23.79	661,500	-0.08(-0.34%)
Apr 16, 2004	23.26	23.99	23.09	23.87	914,800	+0.72(+3.11%)
Apr 15, 2004	23.19	23.30	22.98	23.15	824,600	-0.11(-0.47%)
Apr 14, 2004	23.20	23.30	22.80	23.26	977,000	-0.19(-0.81%)
Apr 13, 2004	24.07	24.09	23.17	23.45	1,476,000	-0.62(-2.58%)
Apr 12, 2004	23.87	24.10	23.77	24.07	677,300	+0.15(+0.63%)
Apr 08, 2004	24.28	24.47	23.77	23.92	800,900	-0.17(-0.71%)
Apr 07, 2004	24.00	24.34	23.91	24.09	994,700	+0.17(+0.71%)
Apr 06, 2004	23.98	24.00	23.87	23.92	1,150,200	-0.08(-0.33%)
Apr 05, 2004	24.00	24.10	23.86	24.00	1,485,600	+0.05(+0.21%)
Apr 02, 2004	23.85	24.28	23.85	23.95	1,795,600	-0.14(-0.58%)
Apr 01, 2004	24.30	24.55	23.84	24.09	2,556,300	-0.70(-2.82%)
Mar 31, 2004	24.90	25.00	24.66	24.79	1,235,800	-0.02(-0.08%)
Mar 30, 2004	24.76	24.88	24.53	24.81	1,552,500	+0.05(+0.20%)
Mar 29, 2004	24.53	24.90	24.50	24.76	1,008,900	+0.23(+0.94%)
Mar 26, 2004	24.90	24.98	24.40	24.53	1,442,400	-0.37(-1.49%)
Mar 25, 2004	24.55	25.00	24.50	24.90	1,126,100	+0.36(+1.47%)
Mar 24, 2004	24.96	25.00	24.50	24.54	1,429,500	-0.42(-1.68%)
Mar 23, 2004	24.43	25.10	24.43	24.96	1,937,900	+0.53(+2.17%)
Mar 22, 2004	24.31	24.85	24.03	24.43	1,911,500	+0.13(+0.53%)
Mar 19, 2004	24.25	24.72	24.12	24.30	1,040,500	+0.05(+0.21%)
Mar 18, 2004	25.38	25.38	23.56	24.25	2,420,100	-0.74(-2.96%)
Mar 17, 2004	24.35	25.03	24.35	24.99	2,676,500	+0.66(+2.71%)
Mar 16, 2004	24.28	24.42	24.01	24.33	1,425,700	+0.06(+0.25%)
Mar 15, 2004	24.75	24.99	24.13	24.27	1,465,000	-0.28(-1.14%)
Mar 12, 2004	24.28	24.58	23.99	24.55	944,500	+0.25(+1.03%)
Mar 11, 2004	24.30	24.77	24.19	24.30	1,453,900	-0.07(-0.29%)
Mar 10, 2004	25.02	25.06	24.35	24.37	1,246,500	-0.64(-2.56%)
Mar 09, 2004	25.12	25.16	24.76	25.01	979,900	-0.16(-0.64%)
Mar 08, 2004	25.28	25.60	25.10	25.17	1,170,500	-0.20(-0.79%)
Mar 05, 2004	25.05	25.55	24.93	25.37	1,743,100	+0.44(+1.76%)
Mar 04, 2004	24.85	25.15	24.70	24.93	2,404,300	+0.33(+1.34%)
Mar 03, 2004	24.78	24.78	24.45	24.60	1,236,200	-0.21(-0.85%)
Mar 02, 2004	24.68	24.96	24.55	24.81	1,813,200	+0.20(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.